Skip to main content
logo
Allos S.A. (BVMF:ALOS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.33
-0.56 (-2.01%)
Nov 19, 2025, 6:07 PM GMT-3

Allos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202527.4527.4727.2027.3327.33-2.01%3,072,700
Nov 18, 202527.9127.9527.6327.8927.79-0.36%3,829,800
Nov 17, 202528.8128.8927.9327.9927.89-2.85%4,678,200
Nov 14, 202528.3429.0028.1528.8128.701.69%10,600,900
Nov 13, 202528.5529.3027.9728.3328.234.58%13,538,100
Nov 12, 202526.7627.0926.5727.0926.991.01%4,495,500
Nov 11, 202526.7027.2226.5426.8226.721.51%4,018,200
Nov 10, 202526.2526.4426.1526.4226.321.15%2,964,300
Nov 7, 202526.1326.1925.8926.1226.02-0.15%1,662,500
Nov 6, 202526.0026.2225.8826.1626.060.81%2,508,800
Nov 5, 202525.1825.9725.1225.9525.852.77%3,234,200
Nov 4, 202524.9725.2624.8025.2525.161.12%2,383,600
Nov 3, 202525.1925.2324.8824.9724.880.08%5,645,800
Oct 31, 202524.8025.0324.7324.9524.860.89%5,819,800
Oct 30, 202524.4524.7724.2924.7324.640.82%1,146,200
Oct 29, 202524.4424.6824.4424.5324.440.45%2,487,600
Oct 28, 202524.7024.7024.3524.4224.33-1.13%2,598,500
Oct 27, 202524.7924.9624.4824.7024.610.69%3,056,400
Oct 24, 202524.5224.7324.4524.5324.440.53%2,084,500
Oct 23, 202524.5424.6924.1324.4024.310.41%2,197,000
Oct 22, 202524.2724.3124.0424.3024.21-2,018,000
Oct 21, 202524.3224.5024.1524.3024.110.12%2,775,200
Oct 20, 202524.0724.4924.0524.2724.080.83%3,839,400
Oct 17, 202523.7024.1023.5824.0723.880.54%2,383,500
Oct 16, 202523.9524.1023.7723.9423.75-1.03%2,664,700
Oct 15, 202523.5524.1923.4424.1924.001.68%5,153,900
Oct 14, 202523.8924.0223.6323.7923.60-1.12%2,629,000
Oct 13, 202524.1724.2423.9424.0623.870.29%1,725,800
Oct 10, 202524.3224.3423.7323.9923.80-0.99%2,517,100
Oct 9, 202524.4324.5424.0124.2324.04-0.78%3,006,700
Oct 8, 202524.3224.4224.1624.4224.230.41%2,380,900
Oct 7, 202524.6524.6524.1024.3224.13-1.70%6,381,200
Oct 6, 202525.2025.2424.6024.7424.55-1.83%3,046,400
Oct 3, 202525.2525.3025.0125.2025.00-0.08%2,482,400
Oct 2, 202525.6725.7025.1025.2225.02-1.52%2,336,200
Oct 1, 202525.9626.0125.4825.6125.41-0.85%2,654,500
Sep 30, 202526.0726.2025.8025.8325.63-0.12%3,070,100
Sep 29, 202525.8526.0725.7425.8625.661.37%2,319,300
Sep 26, 202525.5525.7125.4425.5125.310.16%2,028,600
Sep 25, 202525.4925.5425.2225.4725.27-0.20%2,938,800
Sep 24, 202525.7625.8125.4425.5225.32-1.09%5,362,900
Sep 23, 202525.2525.9025.0425.8025.502.83%6,114,800
Sep 22, 202525.1925.2424.9225.0924.79-0.91%2,112,100
Sep 19, 202525.4525.6825.3225.3225.020.08%4,409,200
Sep 18, 202525.2425.5125.1925.3025.000.28%3,246,800
Sep 17, 202524.8125.4424.8125.2324.931.57%4,129,200
Sep 16, 202524.7624.9424.5624.8424.551.55%2,585,600
Sep 15, 202524.4324.6724.3724.4624.170.25%3,350,800
Sep 12, 202524.3524.5724.2524.4024.11-0.65%1,712,700
Sep 11, 202524.3524.6524.2724.5624.271.40%1,645,900